國產 (2504)-凱基-彰化券商分點個股進出

台股 » 個股 » 國產 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國產

(2504)

可現股當沖

股價
49.4
漲跌
▼1.4
漲幅
-2.76%
成交量
16,554張
產業
上市營建類股
346人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國產 (2504)籌碼相關－凱基-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	12	49.38	0	0.00	49.40	12	9,732	0.12%
2024/05/02	8	50.38	19.1	50.71	50.80	-11.1	9,509	-0.12%
2024/04/30	12	47.43	0.1	48.00	48.05	11.9	9,144	0.13%
2024/04/29	2.1	48.93	17	48.53	49.15	-14.9	8,934	-0.17%
2024/04/26	19.1	47.18	15	47.02	46.95	4.1	8,615	0.05%
2024/04/25	3	47.25	20	47.10	47.25	-17	8,361	-0.20%
2024/04/24	28	45.19	19	44.19	43.90	9	7,806	0.12%
2024/04/23	12	46.38	11	46.51	46.65	1	7,433	0.01%
2024/04/22	8	47.44	15	47.39	47.00	-7	7,145	-0.10%
2024/04/19	23	47.14	5	47.57	48.25	18	6,678	0.27%
2024/04/18	7	48.09	2.2	47.37	48.05	4.8	6,249	0.08%
2024/04/17	0.2	45.84	10	45.35	45.85	-9.8	5,709	-0.17%
2024/04/16	5	41.89	3.9	42.23	41.70	1.1	5,404	0.02%
2024/04/15	8	42.65	3	42.65	42.65	5	5,266	0.09%
2024/04/12	4	43.20	0	0.00	43.40	4	5,156	0.08%
2024/04/11	5	41.65	0	0.00	41.70	5	5,001	0.10%
2024/04/10	9	40.69	18	41.63	41.60	-9	4,936	-0.18%
2024/04/09	3	40.85	2	41.10	41.35	1	4,821	0.02%
2024/04/08	9	41.28	6	41.30	41.30	3	4,712	0.06%
2024/04/03	0	0.00	0.1	39.60	39.75	-0.1	4,529	0.00%
2024/04/02	0.1	38.55	0	0.00	38.55	0.1	4,419	0.00%
2024/04/01	0	0.00	0.1	38.10	38.30	-0.1	4,375	0.00%
2024/03/28	1	37.70	0	37.95	37.70	1	4,328	0.02%
2024/03/27	0	37.55	4	37.93	38.10	-4	4,312	-0.09%
2024/03/26	0	0.00	3	37.10	37.05	-3	4,261	-0.07%
2024/03/25	5	37.14	2	37.65	37.00	3	4,251	0.07%
2024/03/22	0	0.00	3	37.00	36.85	-3	4,239	-0.07%
2024/03/21	3	36.85	0.1	36.85	36.95	2.9	4,213	0.07%
2024/03/19	1	36.35	0	0.00	36.35	1	4,158	0.02%
2024/03/18	0	37.15	6	37.10	37.00	-6	4,116	-0.15%
2024/03/15	2	36.03	0	0.00	36.15	2	4,038	0.05%
2024/03/14	1	36.25	0	0.00	36.35	1	3,965	0.03%
2024/03/13	6.1	36.67	3	37.40	36.75	3.1	3,911	0.08%
2024/03/12	0	0.00	3.1	37.05	36.95	-3.1	3,732	-0.08%
2024/03/11	3	36.20	0	0.00	36.15	3	3,672	0.08%
2024/03/08	2.1	36.43	2	36.75	36.40	0.1	3,635	0.00%
2024/03/07	4	36.06	4	36.03	36.25	0	3,500	0.00%
2024/03/05	2	34.95	2	35.20	35.25	0	3,314	0.00%
2024/03/04	0	0.00	5	34.34	34.15	-5	3,194	-0.16%
2024/03/01	3	34.15	6	33.91	34.00	-3	3,136	-0.10%
2024/02/29	0	0.00	1	32.50	33.00	-1	2,945	-0.03%
2024/02/27	0	0.00	1	32.45	32.35	-1	2,845	-0.04%
2024/02/23	4	31.85	0	0.00	32.10	4	2,762	0.14%
2024/02/22	1	31.75	5	31.85	32.00	-4	2,720	-0.15%
2024/02/21	1	32.15	15.1	32.23	32.40	-14.1	2,648	-0.53%
2024/02/20	0	0.00	2	32.20	32.05	-2	2,540	-0.08%
2024/02/19	4	31.70	13	31.11	32.00	-9	2,433	-0.37%
2024/02/15	1	29.15	1	29.30	29.30	0	2,191	0.00%
2024/02/02	1	29.50	1	30.10	29.30	0	2,169	0.00%
2024/02/01	6	29.90	0	0.00	30.00	6	2,112	0.28%
2024/01/31	0	0.00	3	29.65	29.70	-3	2,058	-0.15%
2024/01/30	0	0.00	1	29.25	29.50	-1	2,020	-0.05%
2024/01/26	1	29.20	0	0.00	29.25	1	1,948	0.05%
2024/01/25	0	0.00	1	29.10	29.10	-1	1,901	-0.05%
2024/01/24	2	28.98	2	29.15	29.00	0	1,859	0.00%
2024/01/23	0	0.00	9	28.74	28.70	-9	1,765	-0.51%
2024/01/22	1	28.55	0	0.00	28.55	1	1,723	0.06%
2024/01/17	2	27.35	0	0.00	27.45	2	1,611	0.12%
2024/01/15	2	28.00	2	27.90	28.00	0	1,548	0.00%
2024/01/11	0	0.00	30	27.85	27.95	-30	1,547	-1.94%
2024/01/05	0	0.00	1	27.95	28.00	-1	1,586	-0.06%
2024/01/02	1	28.15	0	0.00	28.15	1	1,572	0.06%
2023/12/25	0	0.00	0.1	28.00	28.20	-0.1	1,506	-0.01%
2023/12/22	1	28.20	0	0.00	28.15	1	1,500	0.07%
2023/12/20	0	0.00	2	28.45	28.50	-2	1,448	-0.14%
2023/12/18	0	0.00	6	28.28	28.25	-6	1,402	-0.43%
2023/12/15	0	0.00	7	28.20	28.20	-7	1,393	-0.50%
2023/12/14	0	0.00	3	27.82	28.00	-3	1,359	-0.22%
2023/12/12	0	0.00	1	27.60	27.55	-1	1,315	-0.08%
2023/12/11	0	27.50	0	0.00	27.60	0	1,328	0.00%
2023/12/07	2	27.68	0	0.00	27.60	2	1,323	0.15%
2023/12/06	0	0.00	2	27.63	27.65	-2	1,330	-0.15%
2023/12/04	1	27.50	0	0.00	27.45	1	1,385	0.07%
2023/11/30	1	26.95	0	0.00	27.10	1	1,467	0.07%
2023/11/29	1	27.00	0.2	27.00	27.00	0.8	1,470	0.05%
2023/11/28	0	0.00	1	26.95	27.10	-1	1,455	-0.07%
2023/11/27	0	26.95	0	0.00	26.75	0	1,438	0.00%
2023/11/24	0	0.00	1	26.85	26.85	-1	1,437	-0.07%
2023/11/23	2	26.80	2	26.80	26.80	0	1,436	0.00%
2023/11/22	3	26.70	1	26.65	26.60	2	1,420	0.14%
2023/11/21	0	0.00	1	26.45	26.50	-1	1,405	-0.07%
2023/11/20	1	26.35	6	26.53	26.35	-5	1,390	-0.36%
2023/11/15	0	0.00	6	26.12	26.15	-6	1,367	-0.44%
2023/11/14	5	25.91	0	0.00	26.05	5	1,352	0.37%
2023/11/13	1	26.05	0	0.00	25.95	1	1,348	0.07%
2023/11/02	0	0.00	3	25.60	25.50	-3	1,417	-0.21%
2023/11/01	1	25.45	0	0.00	25.45	1	1,518	0.07%
2023/10/23	1	25.20	0	0.00	25.20	1	1,766	0.06%
2023/10/17	1	25.45	0	0.00	25.40	1	1,783	0.06%
2023/10/05	0.2	25.35	0	0.00	25.20	0.2	1,833	0.01%
2023/10/03	1	25.35	0	0.00	25.30	1	1,852	0.05%
2023/10/02	0	0.00	2.2	25.21	25.30	-2.2	1,862	-0.12%
2023/09/28	3	25.10	0	0.00	25.05	3	1,872	0.16%
2023/09/27	2	25.15	0	0.00	25.10	2	1,902	0.11%
2023/09/14	1.2	25.60	0	0.00	25.60	1.2	2,429	0.05%
2023/09/07	3	25.63	0	0.00	25.45	3	2,720	0.11%
2023/09/06	0.2	26.30	0	0.00	25.80	0.2	2,684	0.01%
2023/09/05	5	26.35	0	0.00	26.40	5	2,602	0.19%
2023/08/31	2.3	26.88	0	0.00	26.85	2.3	2,711	0.08%
2023/08/25	8	26.63	0	0.00	26.60	8	2,760	0.29%
2023/08/24	0.3	26.60	0	0.00	26.60	0.3	2,825	0.01%
2023/08/21	0	0.00	0.2	26.75	26.70	-0.2	2,904	-0.01%
2023/08/17	1.2	26.64	0	0.00	26.60	1.2	2,996	0.04%
2023/08/14	0.1	26.60	0	0.00	26.75	0.1	3,240	0.00%
2023/08/11	0.2	27.00	0	0.00	27.00	0.2	3,228	0.01%
2023/08/10	0.3	27.35	0	0.00	27.20	0.3	3,237	0.01%
2023/08/09	0.2	27.65	0	0.00	27.65	0.2	3,252	0.01%
2023/08/08	0	0.00	40	27.70	27.45	-40	3,278	-1.22%
2023/08/07	40.2	28.05	2	28.00	27.65	38.2	3,338	1.14%
2023/08/04	1	27.20	3	27.25	27.95	-2	3,314	-0.06%
2023/08/02	0	0.00	10	26.68	26.60	-10	3,209	-0.31%
2023/07/31	6	26.38	5	26.60	26.35	1	3,216	0.03%
2023/07/26	11	26.40	0	0.00	26.40	11	3,446	0.32%
2023/07/18	5	26.20	0	0.00	26.15	5	3,591	0.14%
2023/07/14	2	26.45	0	0.00	26.30	2	3,664	0.05%
2023/07/13	2	26.55	0	0.00	26.35	2	3,665	0.05%
2023/07/12	2	26.45	0	0.00	26.45	2	3,654	0.05%
2023/07/03	0	0.00	1	27.75	27.65	-1	3,608	-0.03%
2023/06/30	0	0.00	8	27.73	27.50	-8	3,603	-0.22%
2023/06/29	0	0.00	10	27.15	27.40	-10	3,546	-0.28%
2023/06/21	0	0.00	0.1	26.15	26.15	-0.1	3,406	0.00%
2023/06/20	2	26.35	0	0.00	26.25	2	3,357	0.06%
2023/06/16	2	28.90	0	0.00	28.90	2	3,050	0.07%
2023/06/13	3	29.05	0	0.00	29.10	3	2,925	0.10%
2023/06/12	3	29.12	0	0.00	29.05	3	2,893	0.10%
2023/06/09	4	29.19	0	0.00	29.15	4	2,879	0.14%
2023/06/08	4	29.28	0	0.00	29.25	4	2,905	0.14%
2023/06/07	0	0.00	2	29.50	29.40	-2	2,921	-0.07%
2023/06/02	3	28.67	0.1	28.65	28.70	2.9	2,830	0.10%
2023/05/31	0	0.00	5	28.40	28.60	-5	2,839	-0.18%
2023/05/26	2	28.70	0	0.00	28.70	2	2,946	0.07%
2023/05/25	2	28.80	0	0.00	28.75	2	2,940	0.07%
2023/05/24	0	0.00	6.1	28.93	29.05	-6.1	2,925	-0.21%
2023/05/23	3	28.82	6	29.07	28.80	-3	2,904	-0.10%
2023/05/22	1	28.70	4	28.79	29.00	-3	2,912	-0.10%
2023/05/19	4	28.21	15	28.75	28.75	-11	2,866	-0.38%
2023/05/18	1	28.45	1	28.50	28.50	0	2,708	0.00%
2023/05/15	6	28.30	0	0.00	28.35	6	2,683	0.22%
2023/05/12	0	0.00	20	28.50	28.60	-20	2,661	-0.75%
2023/05/10	10	28.80	0	0.00	28.95	10	2,579	0.39%
2023/05/08	0	0.00	1	28.60	28.85	-1	2,545	-0.04%
2023/05/04	0	0.00	2	28.95	29.00	-2	2,502	-0.08%
2023/05/03	5	28.60	2	29.10	28.75	3	2,459	0.12%
2023/05/02	11	28.75	0	0.00	28.70	11	2,390	0.46%
2023/04/27	2	27.98	0	0.00	28.00	2	2,283	0.09%
2023/04/25	20	28.25	0	0.00	27.90	20	2,266	0.88%
2023/04/24	0	0.00	1	27.90	28.35	-1	2,220	-0.05%
2023/04/19	4	27.83	4	28.16	27.80	0	2,069	0.00%
2023/04/12	1	28.00	1	28.00	27.95	0	1,989	0.00%
2023/03/30	1	27.80	0	0.00	27.95	1	1,935	0.05%
2023/03/29	0	0.00	1	27.95	27.85	-1	1,922	-0.05%
2023/03/28	3	28.00	0	0.00	28.00	3	1,934	0.16%
2023/03/27	0	27.98	0	0.00	27.95	0	1,921	0.00%
2023/03/24	1	28.00	0	0.00	27.80	1	1,925	0.05%
2023/03/23	1	27.95	0	0.00	27.95	1	1,898	0.05%
2023/03/15	2	27.53	0	0.00	27.50	2	1,889	0.11%
2023/03/14	2	27.50	0	0.00	27.55	2	1,895	0.11%
2023/03/13	0	27.70	2	27.30	27.70	-2	1,892	-0.11%
2023/03/10	0	0.00	2	27.50	27.75	-2	1,850	-0.11%
2023/03/09	0	27.90	0	0.00	27.80	0	1,826	0.00%
2023/03/07	4	27.34	0	0.00	27.35	4	1,775	0.23%
2023/03/01	4	26.60	0	0.00	26.80	4	1,730	0.23%
2023/02/24	0	0.00	2	27.70	27.70	-2	1,589	-0.13%
2023/02/22	0	0.00	5	26.70	26.95	-5	1,543	-0.32%
2023/02/20	5	27.05	0	0.00	27.10	5	1,556	0.32%
2023/02/08	0	0.00	0	26.60	26.45	0	1,591	0.00%
2023/02/07	0	26.50	1	26.15	26.50	-1	1,575	-0.06%
2023/02/02	0	0.00	4	25.61	25.65	-4	1,524	-0.26%
2023/01/11	1	25.40	0	0.00	25.35	1	1,631	0.06%
2023/01/06	0	0.00	5	25.55	25.60	-5	1,719	-0.29%
2022/12/29	0	24.80	0	0.00	24.95	0	1,828	0.00%
2022/12/27	3	25.10	10	25.05	25.00	-7	1,828	-0.38%
2022/12/21	0	0.00	3	24.75	24.75	-3	1,963	-0.15%
2022/12/19	0	25.80	0	0.00	25.05	0	2,043	0.00%
2022/12/12	5	25.15	1	25.20	25.05	4	2,139	0.19%
2022/12/09	1	25.75	0	0.00	25.60	1	2,133	0.05%
2022/12/06	0	25.30	0	0.00	24.95	0	2,086	0.00%
2022/12/02	0	0.00	10	25.30	25.25	-10	2,081	-0.48%
2022/12/01	5	25.15	6	25.42	25.25	-1	2,086	-0.05%
2022/11/28	2	25.15	0	0.00	25.30	2	2,093	0.10%
2022/11/24	5	25.20	0	0.00	25.20	5	2,095	0.24%
2022/11/10	0	0.00	2	23.85	23.95	-2	2,179	-0.09%
2022/10/20	0	0.00	5	21.40	22.40	-5	2,591	-0.19%
2022/10/19	5	22.40	0	0.00	22.10	5	2,514	0.20%
2022/09/28	0	0.00	15	23.82	23.70	-15	2,442	-0.61%
2022/09/27	5	24.50	0	0.00	24.40	5	2,449	0.20%
2022/09/22	0	0.00	1	25.25	25.25	-1	2,428	-0.04%
2022/09/19	30	25.77	0	0.00	25.60	30	2,449	1.22%
2022/09/15	5	25.00	5	25.25	25.20	0	2,477	0.00%
2022/09/14	0	0.00	0	24.95	24.85	0	2,557	0.00%
2022/08/30	0	0.00	2	25.30	25.35	-2	2,779	-0.07%
2022/08/03	1	23.50	0	0.00	23.60	1	2,768	0.04%
2022/07/21	1	23.95	21	23.85	24.15	-20	3,473	-0.58%
2022/07/20	21	24.15	0	0.00	24.05	21	3,532	0.59%
2022/07/06	0	0.00	10	22.50	22.40	-10	4,463	-0.22%
2022/07/01	0	0.00	8	22.11	22.15	-8	4,801	-0.17%
2022/06/17	3	26.02	0	0.00	26.00	3	4,882	0.06%
2022/06/10	1	26.80	0	0.00	26.90	1	4,999	0.02%
2022/05/31	1	27.00	0	0.00	27.15	1	5,124	0.02%
2022/05/30	1	26.90	0	0.00	27.00	1	5,149	0.02%
2022/05/26	0	0.00	1	26.75	26.65	-1	5,302	-0.02%
2022/05/12	1	26.05	0	0.00	25.50	1	5,263	0.02%
2022/05/05	0	0.00	1	30.10	30.50	-1	4,890	-0.02%
2022/04/22	11	31.11	2	31.25	31.40	9	4,550	0.20%
2022/04/21	1	30.25	0	0.00	30.50	1	4,503	0.02%
2022/04/20	0	0.00	5	31.05	30.65	-5	4,467	-0.11%
2022/04/15	1	30.90	0	0.00	30.65	1	4,563	0.02%
2022/04/14	0	0.00	2	32.00	32.05	-2	4,706	-0.04%
2022/04/13	3	32.30	29	32.26	32.70	-26	4,633	-0.56%
2022/04/12	20	31.65	10	31.43	31.45	10	4,519	0.22%
2022/04/11	12	30.93	0	0.00	30.80	12	4,405	0.27%
2022/04/08	0	0.00	2	30.55	31.00	-2	4,384	-0.05%
2022/04/07	1	29.95	3	30.15	29.85	-2	4,416	-0.05%
2022/04/06	0	0.00	5	29.96	30.15	-5	4,652	-0.11%
2022/04/01	0	0.00	17	29.89	29.95	-17	4,672	-0.36%
2022/03/31	0	0.00	10	29.76	29.75	-10	4,662	-0.21%
2022/03/30	0	0.00	15	29.57	29.60	-15	4,633	-0.32%
2022/03/29	0	0.00	5	29.35	29.55	-5	4,661	-0.11%
2022/03/28	5	28.95	0	0.00	29.20	5	4,745	0.11%
2022/03/25	1	29.25	2	29.10	29.05	-1	4,870	-0.02%
2022/03/24	0	29.00	0	0.00	29.05	0	5,338	0.00%
2022/03/23	2	28.90	1	28.75	28.85	1	5,874	0.02%
2022/03/21	0	0.00	10	28.40	28.40	-10	5,939	-0.17%
2022/03/18	0	0.00	1	28.30	28.00	-1	5,937	-0.02%
2022/03/11	0	0.00	5	27.55	27.40	-5	5,829	-0.09%
2022/03/04	0	0.00	2	27.90	27.95	-2	5,787	-0.03%
2022/03/02	13	28.02	1	28.15	28.15	12	5,818	0.21%
2022/02/16	0	0.00	0.8	27.40	27.55	-0.8	6,173	-0.01%
2022/02/15	0	0.00	1	27.75	27.45	-1	6,377	-0.02%
2022/02/08	0	0.00	1	26.70	26.90	-1	7,169	-0.01%
2022/01/21	1	25.75	0	0.00	25.80	1	7,219	0.01%
2022/01/12	1	26.70	0	0.00	26.60	1	7,428	0.01%
2022/01/11	0	0.00	1	26.75	26.85	-1	7,433	-0.01%
2022/01/07	1	26.40	2	26.65	26.45	-1	7,284	-0.01%
2022/01/06	1	27.55	0	0.00	27.70	1	7,004	0.01%
2022/01/04	0	0.00	1	28.60	28.20	-1	6,960	-0.01%
2021/12/30	6	29.61	0	0.00	29.15	6	6,916	0.09%
2021/12/29	55	30.30	57	29.92	30.20	-2	6,794	-0.03%
2021/12/28	4	29.15	9	28.88	28.90	-5	6,523	-0.08%
2021/12/24	5	28.97	0	0.00	29.00	5	6,591	0.08%
2021/12/22	6	29.44	0	0.00	29.20	6	6,908	0.09%
2021/12/21	4	29.93	4	29.65	30.10	0	6,838	0.00%
2021/12/20	11	29.95	2	29.88	30.20	9	6,733	0.13%
2021/12/17	13	29.62	6	29.78	29.60	7	6,369	0.11%
2021/12/16	0	0.00	5	27.81	28.10	-5	5,785	-0.09%
2021/12/14	2	27.10	0	0.00	27.05	2	5,636	0.04%
2021/12/09	0	0.00	2	27.85	27.55	-2	5,610	-0.04%
2021/12/08	5	27.55	4	27.49	27.50	1	5,592	0.02%
2021/12/03	0	0.00	4	26.90	26.90	-4	5,547	-0.07%
2021/11/24	1	27.15	5	27.15	27.20	-4	5,434	-0.07%
2021/11/23	5	27.25	1	27.55	27.20	4	5,415	0.07%
2021/11/22	11	27.20	7	27.15	27.15	4	5,351	0.07%
2021/11/19	0	0.00	6	27.70	27.55	-6	5,286	-0.11%
2021/11/18	0	0.00	24	27.87	27.95	-24	5,265	-0.46%
2021/11/17	11	27.66	0	0.00	27.50	11	5,192	0.21%
2021/11/16	9	27.84	6	28.16	27.90	3	5,120	0.06%
2021/11/15	28	27.63	40	28.03	28.15	-12	4,982	-0.24%
2021/11/12	1	27.10	19	27.48	27.85	-18	4,872	-0.37%
2021/11/11	54	27.00	55	27.52	26.85	-1	4,670	-0.02%
2021/11/10	1	26.20	7	27.37	27.50	-6	4,071	-0.15%
2021/11/01	6	25.58	0	0.00	25.70	6	3,792	0.16%
2021/10/29	0	0.00	10	25.70	25.70	-10	3,727	-0.27%
2021/10/28	10	25.20	0	0.00	25.00	10	3,658	0.27%
2021/10/08	0	0.00	2	24.50	24.40	-2	3,951	-0.05%
2021/10/04	0	0.00	1	23.45	23.55	-1	3,821	-0.03%
2021/10/01	1	23.50	0	0.00	23.60	1	3,803	0.03%
2021/09/30	3	24.12	0	0.00	24.50	3	3,681	0.08%
2021/09/29	0	0.00	3	23.95	23.95	-3	3,412	-0.09%
2021/09/24	0	0.00	1	23.15	22.95	-1	3,294	-0.03%
2021/09/09	0	0.00	5	22.35	22.30	-5	3,464	-0.14%
2021/09/08	0	0.00	2	22.50	22.40	-2	3,485	-0.06%
2021/09/07	2	22.83	0	0.00	22.70	2	3,502	0.06%
2021/09/03	0	0.00	182	22.93	22.95	-182	3,557	-5.12%	大賣/鉅額交易
2021/09/01	0	0.00	100	22.70	23.10	-100	3,597	-2.78%
2021/08/25	10	22.30	0	0.00	22.35	10	3,691	0.27%
2021/08/23	0	0.00	100	22.00	22.60	-100	3,746	-2.67%
2021/08/18	0	0.00	51	21.60	21.50	-51	3,896	-1.31%
2021/08/17	0	0.00	2	21.65	21.45	-2	4,008	-0.05%
2021/08/11	2	22.50	22	22.60	22.50	-20	4,073	-0.49%
2021/08/04	11	23.00	0	0.00	22.95	11	4,576	0.24%
2021/08/03	20	22.80	150	22.70	23.10	-130	4,682	-2.78%	大賣/鉅額交易
2021/07/30	0	0.00	17	22.71	22.65	-17	4,675	-0.36%
2021/07/28	0	0.00	5	23.00	22.90	-5	4,849	-0.10%
2021/07/27	5.1	23.24	0	0.00	22.80	5.1	5,004	0.10%
2021/07/26	2	24.10	0.2	24.15	23.60	1.8	5,097	0.04%
2021/07/22	0	0.00	20	25.54	25.50	-20	5,068	-0.39%
2021/07/20	0	0.00	0.7	25.20	25.40	-0.7	5,073	-0.01%
2021/07/19	2	25.50	4	25.63	25.50	-2	5,214	-0.04%
2021/07/16	21	25.30	2	25.35	25.10	19	5,547	0.34%
2021/07/14	0	0.00	21	24.60	24.60	-21	5,809	-0.36%
2021/07/12	0	0.00	20	25.00	24.85	-20	6,186	-0.32%
2021/07/09	0	0.00	2	25.00	25.05	-2	6,362	-0.03%
2021/07/08	3	25.00	4	25.15	25.20	-1	6,594	-0.02%
2021/07/05	2	25.10	0.3	25.00	25.00	1.7	6,803	0.02%
2021/07/01	13.3	24.76	0	0.00	24.70	13.3	6,919	0.19%
2021/06/30	23.2	25.38	0	0.00	25.35	23.2	6,939	0.33%
2021/06/29	0	0.00	5	24.45	24.45	-5	6,799	-0.07%
2021/06/28	0	0.00	5	24.35	24.45	-5	6,817	-0.07%
2021/06/11	0	0.00	2	25.15	24.90	-2	7,631	-0.03%
2021/06/09	2	25.15	0	0.00	25.20	2	7,735	0.03%
2021/06/07	12	25.28	0	0.00	25.10	12	7,759	0.15%
2021/06/03	0	0.00	5	25.70	25.55	-5	7,830	-0.06%
2021/06/02	1	25.30	0	0.00	25.40	1	7,908	0.01%
2021/05/31	2	25.25	0	0.00	25.55	2	7,991	0.03%
2021/05/26	8	25.71	0	0.00	25.45	8	8,224	0.10%
2021/05/25	60	24.69	0	0.00	25.00	60	8,171	0.73%
2021/05/18	1	21.80	1	22.10	22.90	0	8,377	0.00%
2021/05/17	1	20.80	0	0.00	20.90	1	8,412	0.01%
2021/05/10	4	27.25	10	27.20	27.25	-6	7,926	-0.08%
2021/05/05	0	0.00	2	27.68	27.75	-2	7,843	-0.03%
2021/05/04	1	26.25	8	25.54	25.90	-7	7,712	-0.09%
2021/05/03	0	0.00	5	27.50	27.50	-5	7,580	-0.07%
2021/04/29	4	28.85	1	28.55	28.55	3	7,462	0.04%
2021/04/27	0	0.00	5	28.66	28.80	-5	7,415	-0.07%
2021/04/26	2	28.35	13	28.34	28.45	-11	7,347	-0.15%
2021/04/23	1	28.45	1	27.80	28.50	0	7,331	0.00%
2021/04/22	17	29.85	8	28.30	28.35	9	7,311	0.12%
2021/04/21	1	28.75	9	28.69	28.60	-8	6,907	-0.12%
2021/04/20	114	28.48	2	28.40	28.45	112	6,811	1.64%	大買/鉅額交易
2021/04/19	0	0.00	4	28.59	29.35	-4	6,638	-0.06%
2021/04/16	4	27.60	0	0.00	27.65	4	6,350	0.06%
2021/04/14	8	27.55	15	27.45	28.10	-7	6,125	-0.11%
2021/04/13	2	27.43	1	27.75	26.80	1	5,942	0.02%
2021/04/12	2	27.15	1	27.25	27.25	1	5,845	0.02%
2021/04/08	0	0.00	36.3	27.00	27.05	-36.3	5,829	-0.62%
2021/04/07	24	26.39	0	0.00	26.35	24	5,824	0.41%
2021/04/06	4	26.56	2	26.50	26.35	2	5,799	0.03%
2021/04/01	200	26.80	10	26.84	26.80	190	5,739	3.31%	大買/鉅額交易
2021/03/31	0	0.00	26	26.96	27.05	-26	5,723	-0.45%
2021/03/30	2	26.80	0	0.00	26.75	2	5,686	0.04%
2021/03/29	12	26.63	0	0.00	26.50	12	5,649	0.21%
2021/03/25	1	26.90	0	0.00	26.55	1	5,609	0.02%
2021/03/24	6	27.06	0	0.00	26.90	6	5,582	0.11%
2021/03/23	6	26.94	1	27.20	27.60	5	5,543	0.09%
2021/03/22	7	27.44	0	0.00	27.40	7	5,485	0.13%
2021/03/19	0	0.00	3	26.48	27.05	-3	5,397	-0.06%
2021/03/18	4	26.73	6	26.25	26.85	-2	5,339	-0.04%
2021/03/17	0	0.00	20	25.80	26.60	-20	5,289	-0.38%
2021/03/16	30	25.67	10	25.58	25.65	20	5,183	0.39%
2021/03/15	0	0.00	2	24.85	25.05	-2	5,229	-0.04%
2021/03/12	1	24.80	0	0.00	24.75	1	5,285	0.02%
2021/03/11	2	24.95	0	0.00	24.95	2	5,370	0.04%
2021/03/09	110	25.22	10	25.15	25.25	100	5,733	1.74%	大買/
2021/03/08	0	0.00	1	25.60	25.35	-1	5,782	-0.02%
2021/03/05	0	0.00	1	25.00	25.20	-1	5,709	-0.02%
2021/03/04	100	25.05	0	0.00	25.10	100	5,717	1.75%
2021/03/03	40	25.20	40	25.33	25.35	0	5,635	0.00%
2021/02/26	50	24.35	0	0.00	24.60	50	5,463	0.92%
2021/02/19	90	23.30	0	0.00	23.25	90	5,656	1.59%
2021/02/18	0	0.00	9	22.94	23.30	-9	5,645	-0.16%
2021/02/05	3	22.50	2	23.05	22.45	1	5,582	0.02%
2021/02/02	0	0.00	2	21.88	22.15	-2	5,923	-0.03%
2021/02/01	2	21.05	0	0.00	21.15	2	6,083	0.03%
2021/01/28	2	21.35	0	0.00	21.35	2	6,116	0.03%
2021/01/27	2	22.05	0	0.00	21.85	2	6,159	0.03%
2021/01/25	0	0.00	1.8	21.75	22.25	-1.8	6,321	-0.03%
2021/01/21	1	21.55	11	21.68	21.80	-10	6,433	-0.16%
2021/01/19	0	0.00	0.1	23.05	22.65	-0.1	6,783	0.00%
2021/01/18	2	21.50	5	22.68	23.05	-3	6,868	-0.04%
2021/01/15	10	22.40	0	0.00	22.25	10	6,909	0.14%
2021/01/14	2	23.55	0	0.00	23.55	2	6,972	0.03%
2021/01/13	6	23.59	0	0.00	23.55	6	7,068	0.08%
2021/01/12	1	23.80	1	23.80	23.60	0	7,374	0.00%
2021/01/11	1	24.50	0	0.00	24.10	1	7,660	0.01%
2021/01/07	2	24.00	4	24.15	24.15	-2	7,955	-0.03%
2021/01/06	5	24.00	9	23.85	23.85	-4	8,022	-0.05%
2021/01/05	0	0.00	1	24.45	24.45	-1	8,002	-0.01%
2021/01/04	12	24.61	0	0.00	24.70	12	8,110	0.15%
2020/12/31	0	0.00	4	24.93	25.00	-4	8,226	-0.05%
2020/12/30	5	24.87	6	25.02	24.80	-1	8,398	-0.01%
2020/12/29	2	24.45	0	0.00	24.55	2	8,443	0.02%
2020/12/28	0	0.00	1	24.25	24.20	-1	8,598	-0.01%
2020/12/25	4	24.33	2	24.20	24.25	2	8,829	0.02%
2020/12/24	2	24.25	0	0.00	24.40	2	8,893	0.02%
2020/12/23	1	24.05	0	0.00	24.20	1	9,006	0.01%
2020/12/22	14	24.48	10	24.75	24.00	4	9,079	0.04%
2020/12/21	15	24.53	17	24.09	24.65	-2	9,300	-0.02%
2020/12/18	10	24.40	3	24.00	24.00	7	9,832	0.07%
2020/12/17	2	24.40	0	0.00	24.25	2	10,081	0.02%
2020/12/16	2	24.50	0	0.00	24.70	2	10,474	0.02%
2020/12/14	0	0.00	1	24.25	24.10	-1	10,971	-0.01%
2020/12/11	3	24.30	0	0.00	24.30	3	11,362	0.03%
2020/12/10	2	24.15	0	0.00	24.20	2	11,829	0.02%
2020/12/08	2	25.13	3	25.00	24.90	-1	12,012	-0.01%
2020/12/07	11	25.05	11	25.41	25.40	0	12,261	0.00%
2020/12/04	11	24.69	4	24.63	24.80	7	12,522	0.06%
2020/12/03	5	24.94	0	0.00	25.05	5	12,568	0.04%
2020/12/02	11	26.20	0	0.00	26.25	11	12,499	0.09%
2020/11/27	0	0.00	1	26.65	26.65	-1	13,119	-0.01%
2020/11/26	1	26.85	0	0.00	26.75	1	13,702	0.01%
2020/11/25	1	27.05	3	27.05	27.00	-2	14,046	-0.01%
2020/11/24	3	27.02	0	0.00	27.00	3	14,387	0.02%
2020/11/23	2	26.95	0	0.00	27.10	2	14,594	0.01%
2020/11/19	0	0.00	1	27.20	26.50	-1	15,180	-0.01%
2020/11/18	0	0.00	1	27.50	27.50	-1	15,443	-0.01%
2020/11/17	0	0.00	4	28.25	28.15	-4	15,629	-0.03%
2020/11/16	2.1	27.97	0	0.00	28.45	2.1	16,355	0.01%
2020/11/13	0	0.00	0.1	28.10	28.30	-0.1	16,391	0.00%
2020/11/10	9	28.39	11	28.39	28.30	-2	16,389	-0.01%
2020/11/06	0	0.00	10	26.75	26.75	-10	15,991	-0.06%
2020/11/05	10	26.50	1	26.50	26.40	9	16,039	0.06%
2020/11/04	11	26.71	10	26.85	26.70	1	16,086	0.01%
2020/11/03	15	26.35	0	0.00	26.70	15	16,072	0.09%
2020/10/29	1	25.95	1	26.25	26.25	0	16,284	0.00%
2020/10/28	5	26.05	6	26.77	26.05	-1	16,335	-0.01%
2020/10/27	1	25.45	1	25.50	25.35	0	16,284	0.00%
2020/10/26	1	26.00	0	0.00	25.85	1	16,287	0.01%
2020/10/22	1	25.50	0	0.00	25.90	1	16,452	0.01%
2020/10/21	0.2	25.30	0	0.00	25.30	0.2	16,563	0.00%
2020/10/20	0.3	25.10	0	0.00	25.20	0.3	16,809	0.00%
2020/10/19	0	0.00	1	25.55	23.80	-1	16,856	-0.01%
2020/10/16	6.4	26.59	6	26.83	25.95	0.4	17,312	0.00%
2020/10/06	0	0.00	2	22.85	22.85	-2	17,231	-0.01%
2020/10/05	2	23.35	0	0.00	23.30	2	17,214	0.01%
2020/09/30	0	0.00	1	23.50	23.45	-1	17,252	-0.01%
2020/09/28	0	0.00	18	23.28	23.60	-18	17,644	-0.10%
2020/09/25	8	23.65	60	23.10	23.00	-52	17,685	-0.29%
2020/09/24	0	0.00	1	23.90	23.65	-1	17,878	-0.01%
2020/09/23	5	24.06	0.1	23.80	23.90	4.9	17,957	0.03%
2020/09/22	16.1	24.54	2	24.33	24.50	14.1	17,864	0.08%
2020/09/21	5	24.05	0	0.00	24.15	5	17,842	0.03%
2020/09/18	0	0.00	14	24.09	24.10	-14	17,970	-0.08%
2020/09/17	5	23.87	22	23.91	23.75	-17	17,881	-0.10%
2020/09/16	6	23.73	6	24.21	23.85	0	17,926	0.00%
2020/09/15	6	23.60	2	22.70	24.05	4	17,925	0.02%
2020/09/14	5	24.01	3	24.10	23.75	2	17,371	0.01%
2020/09/11	14	24.31	19	24.62	23.90	-5	17,187	-0.03%
2020/09/10	4	24.13	1	24.00	23.95	3	16,780	0.02%
2020/09/09	32	24.35	3	24.48	24.50	29	16,532	0.18%
2020/09/08	6	23.73	4	24.03	24.80	2	16,267	0.01%
2020/09/07	20	23.45	18	23.86	23.95	2	15,902	0.01%
2020/09/04	2	22.40	1	21.85	22.60	1	15,489	0.01%
2020/09/03	3	21.83	0	0.00	22.20	3	15,321	0.02%
2020/09/02	0	0.00	2	22.00	21.80	-2	15,273	-0.01%
2020/09/01	6	21.28	0	0.00	21.25	6	15,019	0.04%
2020/08/31	0	0.00	3	21.23	21.65	-3	14,683	-0.02%
2020/08/28	1	21.00	3	20.98	21.00	-2	14,607	-0.01%
2020/08/27	3	21.23	0	0.00	21.20	3	14,438	0.02%
2020/08/26	4	21.23	11	21.15	21.50	-7	14,294	-0.05%
2020/08/24	2	20.55	1	20.30	21.00	1	13,766	0.01%
2020/08/21	1	20.00	0	0.00	20.10	1	13,275	0.01%
2020/08/20	5	19.90	0	0.00	19.55	5	13,202	0.04%
2020/08/19	0	0.00	3	20.62	20.10	-3	12,890	-0.02%
2020/08/18	10	19.95	2	20.00	20.30	8	12,647	0.06%
2020/08/17	3	19.72	5	19.95	20.10	-2	12,426	-0.02%
2020/08/14	1	18.75	51	18.76	19.10	-50	11,894	-0.42%
2020/08/13	58	18.15	2	17.95	18.10	56	11,493	0.49%
2020/08/12	7	17.98	12	17.84	18.15	-5	11,350	-0.04%
2020/08/07	2	16.30	4	16.30	16.15	-2	10,684	-0.02%
2020/08/06	0	0.00	5	16.30	16.25	-5	10,673	-0.05%
2020/08/05	2	16.50	1	16.74	16.45	1	10,676	0.01%
2020/07/30	0	0.00	13	17.07	17.15	-13	11,762	-0.11%
2020/07/24	0	0.00	1	17.25	17.10	-1	12,353	-0.01%
2020/07/23	0	0.00	1	18.00	17.50	-1	12,567	-0.01%
2020/07/22	0	0.00	21	17.75	17.70	-21	12,316	-0.17%
2020/07/21	16	17.80	7	17.75	17.65	9	12,292	0.07%
2020/07/17	8	17.82	5	18.42	17.60	3	12,029	0.02%
2020/07/16	27	18.29	2	18.35	18.25	25	11,776	0.21%
2020/07/15	0	0.00	1	18.10	18.00	-1	11,463	-0.01%
2020/07/14	6	18.07	42	17.90	17.95	-36	11,294	-0.32%
2020/07/13	31	17.11	2	17.15	17.15	29	10,618	0.27%
2020/07/10	0	0.00	26	16.69	16.45	-26	10,597	-0.25%
2020/07/09	9	16.95	2	17.28	16.95	7	10,601	0.07%
2020/07/08	22	16.86	8	16.99	16.95	14	10,515	0.13%
2020/07/07	4	16.53	2	16.35	16.15	2	10,427	0.02%
2020/07/06	2	16.50	0	0.00	16.65	2	10,304	0.02%
2020/07/03	2	16.30	7.1	16.06	16.50	-5.1	10,163	-0.05%
2020/07/02	1	15.55	1	15.80	15.80	0	9,814	0.00%
2020/07/01	0	0.00	3	15.08	15.15	-3	9,659	-0.03%
2020/06/30	4	15.15	0	0.00	15.10	4	9,573	0.04%
2020/06/29	8	15.06	0	0.00	15.10	8	9,406	0.09%
2020/06/24	0	0.00	3	14.47	14.40	-3	9,224	-0.03%
2020/06/23	0	0.00	2	14.55	14.60	-2	9,336	-0.02%
2020/06/17	0	0.00	24	14.04	14.00	-24	9,091	-0.26%
2020/06/16	0	0.00	2	14.10	14.00	-2	9,220	-0.02%
2020/06/12	0	0.00	8	13.70	13.90	-8	9,693	-0.08%
2020/06/11	3	14.37	0	0.00	14.05	3	9,807	0.03%
2020/06/09	0	0.00	5	14.55	14.50	-5	10,050	-0.05%
2020/06/08	32	14.29	0	0.00	14.30	32	10,122	0.32%
2020/06/05	0	0.00	3	14.25	14.20	-3	10,049	-0.03%
2020/06/04	0	0.00	3	14.35	14.25	-3	10,142	-0.03%
2020/06/03	0	0.00	1	14.30	14.25	-1	10,064	-0.01%
2020/05/29	3	14.20	0	0.00	13.95	3	10,049	0.03%
2020/05/28	4	14.53	0	0.00	14.10	4	10,005	0.04%
2020/05/27	1	14.60	0	0.00	14.60	1	10,005	0.01%
2020/05/20	0	0.00	3	14.20	14.20	-3	9,915	-0.03%
2020/05/19	3	14.15	0	0.00	14.25	3	9,884	0.03%
2020/05/18	0	0.00	1	14.05	14.05	-1	9,750	-0.01%
2020/05/13	0	0.00	13	13.86	13.95	-13	9,619	-0.14%
2020/05/12	1	13.90	1	14.10	13.90	0	9,653	0.00%
2020/05/11	13	14.04	6	14.08	13.85	7	9,602	0.07%
2020/05/08	0	0.00	16	14.07	14.05	-16	9,376	-0.17%
2020/05/07	18	13.96	27	14.03	13.85	-9	9,221	-0.10%
2020/05/06	5	13.90	5	14.10	13.85	0	8,778	0.00%
2020/05/05	0	0.00	2	14.00	14.15	-2	8,751	-0.02%
2020/05/04	10	13.68	10	13.88	13.80	0	8,855	0.00%
2020/04/30	10	13.80	1	13.95	13.80	9	8,823	0.10%
2020/04/29	3	13.32	6	14.00	13.75	-3	8,899	-0.03%
2020/04/28	20	12.50	0	0.00	13.00	20	8,839	0.23%
2020/04/20	0	0.00	2	12.00	11.90	-2	11,971	-0.02%
2020/04/16	2	12.45	1	12.50	12.40	1	11,821	0.01%
2020/04/15	0	0.00	2	12.35	12.45	-2	11,726	-0.02%
2020/04/14	3	12.00	1	12.00	12.05	2	11,633	0.02%
2020/04/13	0	12.00	0	0.00	12.10	0	11,597	0.00%
2020/04/10	0	0.00	4	11.78	12.35	-4	11,623	-0.03%
2020/04/09	1	11.55	4	11.70	11.70	-3	11,512	-0.03%
2020/04/07	4	11.00	0	0.00	11.00	4	11,742	0.03%
2020/03/27	0	0.00	3	11.10	10.85	-3	12,546	-0.02%
2020/03/26	4	10.66	0	0.00	10.70	4	12,493	0.03%
2020/03/23	19	10.00	21	10.00	9.94	-2	12,546	-0.02%
2020/03/20	0	0.00	50	10.25	10.15	-50	12,611	-0.40%
2020/03/19	52	9.59	50	9.75	9.67	2	12,638	0.02%
2020/03/18	4	10.65	58	10.15	10.10	-54	12,521	-0.43%
2020/03/17	20	9.83	20	9.89	9.91	0	12,333	0.00%
2020/03/16	2	10.50	0	0.00	10.25	2	12,509	0.02%
2020/03/13	13	10.58	3	10.15	10.85	10	12,421	0.08%
2020/03/12	5	11.60	6	11.75	11.05	-1	12,218	-0.01%
2020/03/10	9	12.09	0	0.00	12.45	9	12,774	0.07%
2020/03/09	10	12.65	0	0.00	12.55	10	12,701	0.08%
2020/03/04	14	13.16	0	0.00	13.10	14	12,891	0.11%
2020/03/02	0	0.00	6	13.25	13.10	-6	13,120	-0.05%
2020/02/27	5	13.25	0	0.00	12.95	5	13,128	0.04%
2020/02/25	10	13.25	0	0.00	13.45	10	13,291	0.08%
2020/02/24	25	13.44	10	13.45	13.45	15	13,280	0.11%
2020/02/21	2	13.83	0	0.00	13.80	2	13,272	0.02%
2020/02/18	35	13.90	1	13.90	13.90	34	13,657	0.25%
2020/02/07	1	14.10	0	0.00	14.15	1	16,106	0.01%
2020/02/06	0	0.00	5	14.50	14.60	-5	17,501	-0.03%
2020/02/04	0	0.00	2	14.00	14.05	-2	18,046	-0.01%
2020/02/03	1	14.00	3	13.85	13.95	-2	18,065	-0.01%
2020/01/31	12	14.63	14	14.52	14.70	-2	17,834	-0.01%
2020/01/30	8	14.41	2	14.95	14.35	6	17,556	0.03%
2020/01/20	5	15.80	5	15.75	15.90	0	17,049	0.00%
2020/01/17	3	15.15	9	15.47	15.70	-6	16,570	-0.04%
2020/01/16	3	15.65	6	15.20	14.85	-3	15,752	-0.02%
2020/01/15	0	0.00	6	14.37	14.60	-6	14,861	-0.04%
2020/01/14	0	0.00	2	14.25	14.20	-2	14,668	-0.01%
2020/01/08	1	13.70	3	13.65	13.60	-2	19,266	-0.01%
2020/01/03	3	13.87	0	0.00	13.80	3	22,241	0.01%
2020/01/02	1	14.05	0	0.00	14.00	1	22,262	0.00%
2019/12/31	4	14.49	0	0.00	14.40	4	22,215	0.02%
2019/12/30	0	0.00	4	14.45	14.55	-4	22,179	-0.02%
2019/12/27	0	0.00	42	14.05	14.15	-42	21,801	-0.19%
2019/12/25	33	13.88	10	13.95	13.90	23	21,613	0.11%
2019/12/24	23	14.20	1	14.40	14.05	22	21,577	0.10%
2019/12/20	0	0.00	60	13.90	13.75	-60	21,285	-0.28%
2019/12/13	18	13.90	12	13.62	13.60	6	21,576	0.03%
2019/12/12	20	14.02	1	13.90	13.85	19	21,469	0.09%
2019/12/11	22	14.39	40	14.73	14.10	-18	21,442	-0.08%
2019/12/09	0	0.00	4	14.10	13.95	-4	21,044	-0.02%
2019/12/06	65	14.37	1	14.15	14.05	64	21,014	0.30%
2019/12/05	4	14.03	19	14.07	14.40	-15	20,739	-0.07%
2019/12/03	0	0.00	5	13.35	13.35	-5	20,175	-0.02%
2019/12/02	2	13.48	0	0.00	13.35	2	20,133	0.01%
2019/11/28	5	13.55	5	13.40	13.55	0	19,869	0.00%
2019/11/27	5	13.55	6	13.60	13.60	-1	19,634	-0.01%
2019/11/26	11	13.86	21	13.72	13.50	-10	19,571	-0.05%
2019/11/22	20	13.95	0	0.00	13.50	20	19,327	0.10%
2019/11/21	1	13.75	0	0.00	13.75	1	19,105	0.01%
2019/11/18	1	14.00	2	14.05	14.00	-1	18,742	-0.01%
2019/11/15	6	14.10	5	14.25	13.85	1	18,593	0.01%
2019/11/14	4	14.14	5	14.25	14.10	-1	18,360	-0.01%
2019/11/13	10	13.98	9	13.81	14.00	1	17,812	0.01%
2019/11/12	30	13.71	29	14.07	13.85	1	17,569	0.01%
2019/11/11	4	13.69	15	13.65	13.95	-11	17,290	-0.06%
2019/11/08	32	14.42	5	14.24	14.00	27	16,910	0.16%
2019/11/07	62	14.54	85	14.80	14.60	-23	16,541	-0.14%
2019/11/06	5	14.64	33	14.77	14.50	-28	16,043	-0.17%
2019/11/05	92	15.28	40	15.68	15.20	52	15,456	0.34%
2019/11/04	5	15.00	3	15.13	15.30	2	13,922	0.01%
2019/10/29	2	13.20	0	0.00	13.20	2	12,713	0.02%
2019/10/25	0	0.00	16.3	13.30	13.30	-16.3	12,519	-0.13%
2019/10/24	19	13.25	60	13.38	13.40	-41	12,471	-0.33%
2019/10/23	10	13.00	0	0.00	13.00	10	12,368	0.08%
2019/10/22	20	13.60	25	13.84	13.35	-5	12,158	-0.04%
2019/10/21	20	13.85	3	13.97	13.95	17	11,975	0.14%
2019/10/18	12	13.29	31	13.50	13.65	-19	11,758	-0.16%
2019/10/17	70	13.05	60	13.54	13.10	10	10,515	0.10%
2019/10/16	44	12.89	66	12.62	13.00	-22	8,378	-0.26%
2019/10/15	21	12.01	48	12.10	12.15	-27	7,187	-0.38%
2019/10/14	81	11.17	71	11.55	11.70	10	6,130	0.16%
2019/10/09	37	10.60	14	10.34	10.65	23	4,929	0.47%
2019/10/03	0	0.00	10	9.20	9.27	-10	3,594	-0.28%
2019/09/26	0	0.00	5	9.28	9.24	-5	3,543	-0.14%
2019/09/25	0	0.00	5	9.25	9.25	-5	3,519	-0.14%
2019/09/23	0	0.00	2	9.60	9.57	-2	3,451	-0.06%
2019/09/20	0	0.00	30	9.30	9.30	-30	2,899	-1.03%
2019/09/18	10	8.48	0	0.00	8.50	10	2,743	0.36%
2019/09/17	30	8.60	4	8.49	8.45	26	2,751	0.95%
2019/08/14	2	8.09	0	0.00	8.08	2	3,365	0.06%
2019/08/13	0	0.00	2	8.08	8.07	-2	3,373	-0.06%
2019/08/08	2	8.07	3	8.01	8.13	-1	3,645	-0.03%
2019/08/06	1	7.88	0	0.00	7.99	1	3,709	0.03%
2019/08/05	1	8.03	0	0.00	8.02	1	3,711	0.03%
2019/08/02	1	8.10	0	0.00	8.12	1	3,693	0.03%
2019/08/01	5	8.24	0	0.00	8.23	5	3,820	0.13%
2019/07/23	0	0.00	0.5	8.65	8.67	-0.5	3,613	-0.01%
2019/07/22	0	0.00	5	8.68	8.70	-5	3,549	-0.14%
2019/07/18	1	8.56	0	0.00	8.55	1	3,410	0.03%
2019/07/10	0	0.00	8	8.57	8.56	-8	3,212	-0.25%
2019/07/09	0	0.00	9	8.49	8.49	-9	3,135	-0.29%
2019/07/08	0	0.00	2	8.48	8.49	-2	3,140	-0.06%
2019/07/05	0	0.00	4	8.49	8.49	-4	3,141	-0.13%
2019/07/04	2	8.49	0	0.00	8.50	2	3,120	0.06%
2019/07/03	0	0.00	2	8.54	8.53	-2	3,037	-0.07%
2019/07/02	1	8.58	0	0.00	8.57	1	3,020	0.03%
2019/07/01	0	0.00	15	8.63	8.57	-15	2,997	-0.50%
2019/06/26	1	8.45	0	0.00	8.47	1	2,821	0.04%
2019/06/24	2	8.46	0	0.00	8.49	2	2,806	0.07%
2019/06/21	2	8.47	0	0.00	8.49	2	2,776	0.07%
2019/06/20	22	8.54	0	0.00	8.53	22	2,701	0.81%
2019/06/19	10	8.53	0	0.00	8.54	10	2,672	0.37%
2019/06/13	0	0.00	6	8.48	8.49	-6	2,543	-0.24%
2019/06/11	0	0.00	1	8.54	8.54	-1	2,500	-0.04%
2019/06/06	2	8.54	0	0.00	8.55	2	2,452	0.08%
2019/05/30	1	8.56	0	0.00	8.66	1	2,165	0.05%
2019/05/28	7	8.64	6	8.88	8.55	1	1,960	0.05%
2019/05/27	5	8.68	0	0.00	8.68	5	1,774	0.28%
2019/05/24	8	8.51	0	0.00	8.45	8	1,703	0.47%
2019/05/23	1	8.58	0	0.00	8.54	1	1,660	0.06%
2019/05/21	0	0.00	2	8.75	8.73	-2	1,586	-0.13%
2019/05/20	2	8.74	51	8.76	8.68	-49	1,536	-3.19%
2019/05/17	50	8.88	0	0.00	8.87	50	1,506	3.32%
2019/05/16	22	8.74	46	8.78	8.72	-24	1,367	-1.75%
2019/05/15	0	0.00	20	8.45	8.55	-20	1,211	-1.65%
2019/05/13	26	8.39	0	0.00	8.35	26	1,159	2.24%
2019/05/10	5	8.58	20	8.48	8.47	-15	1,137	-1.32%
2019/05/09	35	8.76	2	8.58	8.61	33	1,123	2.94%
2019/04/08	0	0.00	17	8.55	8.61	-17	788	-2.16%
2019/03/21	0	0.00	30	8.75	8.75	-30	710	-4.22%
2019/03/15	0	0.00	1	8.77	8.80	-1	728	-0.14%
2019/02/25	0	0.00	10	8.97	8.94	-10	1,114	-0.90%
2019/02/14	0	0.00	2	8.79	8.82	-2	1,086	-0.18%
2019/02/12	0	0.00	0.1	8.70	8.72	-0.1	1,055	-0.01%
2019/01/24	2	8.54	10	8.59	8.59	-8	1,055	-0.76%
2019/01/23	0	0.00	1	8.44	8.44	-1	1,038	-0.10%
2019/01/09	5	8.41	0	0.00	8.45	5	1,125	0.44%
2018/12/27	2	8.32	0	0.00	8.34	2	1,241	0.16%
2018/12/12	2	8.61	0	0.00	8.63	2	1,236	0.16%
2018/12/11	10	8.66	0	0.00	8.63	10	1,227	0.81%
2018/12/06	6	8.97	8	8.89	8.70	-2	1,244	-0.16%
2018/12/05	19	8.82	30	8.92	8.97	-11	1,196	-0.92%
2018/12/04	6	8.51	0	0.00	8.57	6	1,088	0.55%
2018/11/30	26	8.68	0	0.00	8.22	26	1,029	2.52%
2018/10/16	2	8.64	0	0.00	8.70	2	2,273	0.09%
2018/10/15	0	0.00	1	8.71	8.65	-1	2,268	-0.04%
2018/10/11	4	8.80	0	0.00	8.65	4	2,226	0.18%
2018/09/10	0	0.00	1	9.22	9.12	-1	2,145	-0.05%
2018/09/07	0	0.00	22	9.30	9.28	-22	2,159	-1.02%
2018/09/05	0	0.00	10	9.40	9.42	-10	2,164	-0.46%
2018/09/04	0	0.00	5	9.42	9.42	-5	2,162	-0.23%
2018/08/29	0	0.00	10	9.36	9.35	-10	2,169	-0.46%
2018/08/22	2	9.35	0	0.00	9.34	2	2,236	0.09%
2018/08/10	0	0.00	5	9.42	9.37	-5	2,153	-0.23%
2018/08/03	0	0.00	3	9.37	9.44	-3	2,152	-0.14%
2018/08/02	0	0.00	5	9.46	9.40	-5	2,141	-0.23%
2018/08/01	0	0.00	12	9.49	9.50	-12	2,102	-0.57%
2018/07/31	0	0.00	52	9.90	9.90	-52	2,056	-2.53%
2018/07/30	0	0.00	44	9.99	9.97	-44	1,999	-2.20%
2018/07/27	39	10.01	92	10.10	10.00	-53	1,937	-2.74%
2018/07/26	22	9.81	40	9.65	9.81	-18	1,493	-1.21%
2018/07/25	0	0.00	44	9.77	9.58	-44	1,342	-3.28%
2018/07/05	0	0.00	10	9.22	9.19	-10	1,534	-0.65%
2018/07/03	0	0.00	33	9.30	9.23	-33	1,732	-1.91%
2018/07/02	0	0.00	40	9.36	9.34	-40	1,720	-2.32%
2018/06/29	0	0.00	4	9.36	9.38	-4	1,731	-0.23%
2018/06/26	0	0.00	10	9.36	9.34	-10	1,719	-0.58%
2018/06/19	0	0.00	2	9.54	9.53	-2	1,829	-0.11%
2018/06/11	0	0.00	4	9.60	9.59	-4	1,800	-0.22%
2018/06/05	0	0.00	5	9.60	9.58	-5	1,781	-0.28%
2018/05/29	0	0.00	7	9.51	9.50	-7	1,732	-0.40%
2018/05/23	0	0.00	2	9.61	9.61	-2	1,717	-0.12%
2018/05/22	0	0.00	2	9.61	9.62	-2	1,707	-0.12%
2018/05/21	0	0.00	2	9.62	9.62	-2	1,729	-0.12%
2018/05/18	0	0.00	4	9.59	9.58	-4	1,732	-0.23%
2018/05/17	0	0.00	4.2	9.61	9.55	-4.2	1,751	-0.24%
2018/05/16	0	0.00	12	9.55	9.55	-12	1,753	-0.68%
2018/05/15	0	0.00	1.7	9.70	9.68	-1.7	1,730	-0.10%
2018/05/04	0	0.00	90	9.73	9.75	-90	1,741	-5.17%
2018/05/03	0	0.00	10	9.72	9.70	-10	1,726	-0.58%
2018/05/02	0	0.00	10	9.72	9.78	-10	1,719	-0.58%
2018/04/30	0	0.00	30.3	9.65	9.65	-30.3	1,698	-1.78%
2018/04/24	5	9.60	40	9.68	9.60	-35	1,790	-1.95%
2018/04/23	5	9.69	7	9.75	9.68	-2	1,793	-0.11%
2018/04/20	2	9.70	0	0.00	9.69	2	1,809	0.11%
2018/04/18	0	0.00	7	9.64	9.57	-7	2,020	-0.35%
2018/04/17	15	9.65	3	9.55	9.52	12	2,069	0.58%
2018/04/16	1	9.59	1	9.63	9.58	0	2,049	0.00%
2018/04/10	43	9.72	2	9.81	9.75	41	2,279	1.80%
2018/04/02	26	9.43	0	0.00	9.43	26	2,398	1.08%
2018/03/31	4	9.42	0	0.00	9.41	4	2,449	0.16%
2018/03/30	16	9.40	0	0.00	9.40	16	2,451	0.65%
2018/03/29	28	9.36	0	0.00	9.38	28	2,458	1.14%
2018/03/28	4	9.35	0	0.00	9.33	4	2,467	0.16%
2018/03/27	12	9.41	0	0.00	9.34	12	2,483	0.48%
2018/03/26	2	9.29	0	0.00	9.27	2	2,449	0.08%
2018/03/23	4	9.30	40	9.30	9.32	-36	2,429	-1.48%
2018/03/22	4	9.42	0	0.00	9.42	4	2,406	0.17%
2018/03/19	6	9.41	8	9.42	9.41	-2	2,359	-0.08%
2018/03/15	8	9.45	0	0.00	9.47	8	2,337	0.34%
2018/03/14	12	9.45	0	0.00	9.45	12	2,341	0.51%
2018/03/12	0	0.00	15	9.56	9.55	-15	2,324	-0.65%
2018/03/09	4	9.28	5	9.30	9.30	-1	2,314	-0.04%
2018/03/07	4	9.28	0	0.00	9.24	4	2,313	0.17%
2018/03/06	2	9.27	0	0.00	9.26	2	2,329	0.09%
2018/03/02	22	9.31	0	0.00	9.34	22	2,349	0.94%
2018/03/01	12	9.37	0	0.00	9.41	12	2,339	0.51%
2018/02/22	0	0.00	14	9.36	9.35	-14	2,402	-0.58%
2018/02/21	0	0.00	1	9.30	9.40	-1	2,410	-0.04%
2018/02/12	1	9.16	0	0.00	9.15	1	2,387	0.04%
2018/02/07	2	9.06	0	0.00	9.06	2	2,366	0.08%
2018/02/06	4	9.11	2	9.21	8.98	2	2,349	0.09%
2018/02/05	16	9.32	0	0.00	9.35	16	2,307	0.69%
2018/01/31	2	9.60	0	0.00	9.61	2	2,289	0.09%
2018/01/30	20	9.75	10	9.75	9.70	10	2,287	0.44%
2018/01/23	0	0.00	15	9.96	9.95	-15	2,228	-0.67%
2018/01/22	0	0.00	3	9.91	9.95	-3	2,218	-0.14%
2018/01/18	0	0.00	0.1	10.00	10.05	-0.1	2,148	0.00%
2018/01/11	0	0.00	1	9.95	9.95	-1	1,790	-0.06%
2018/01/10	10	9.98	0	0.00	9.97	10	1,721	0.58%
2018/01/09	25	9.85	21	10.06	9.96	4	1,647	0.24%
2018/01/08	9	9.79	0	0.00	9.74	9	1,446	0.62%
2018/01/05	0	0.00	1	9.61	9.64	-1	1,393	-0.07%
2018/01/03	2	9.54	0	0.00	9.50	2	1,329	0.15%
2018/01/02	2	9.63	0	0.00	9.63	2	1,279	0.16%